295,400$
-2,78%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 304,94 | 304,94 | 293,85 | 295,40 | -2,78% | 3.280.197,00 |
| 20.02.2025 | 309,48 | 309,96 | 298,69 | 303,86 | -1,96% | 2.828.730,00 |
| 19.02.2025 | 311,60 | 312,00 | 306,87 | 309,92 | -0,94% | 2.147.154,00 |
| 18.02.2025 | 313,50 | 313,69 | 309,03 | 312,85 | 0,58% | 2.022.367,00 |
| 14.02.2025 | 307,43 | 311,85 | 307,42 | 311,04 | 1,15% | 1.725.509,00 |
| 13.02.2025 | 307,55 | 309,63 | 305,88 | 307,50 | 0,36% | 1.974.408,00 |
| 12.02.2025 | 307,75 | 307,96 | 303,91 | 306,40 | -1,02% | 2.236.148,00 |
| 11.02.2025 | 308,30 | 310,51 | 306,34 | 309,57 | -0,22% | 1.710.313,00 |
| 10.02.2025 | 318,01 | 318,45 | 306,01 | 310,26 | -2,06% | 3.219.895,00 |
| 07.02.2025 | 320,83 | 321,40 | 316,29 | 316,77 | -1,06% | 1.607.256,00 |
| 06.02.2025 | 322,71 | 323,25 | 317,20 | 320,15 | -0,12% | 1.729.120,00 |
| 05.02.2025 | 317,94 | 320,71 | 315,10 | 320,53 | 1,49% | 2.041.971,00 |
| 04.02.2025 | 315,25 | 317,36 | 313,11 | 315,83 | -0,22% | 1.859.369,00 |
| 03.02.2025 | 312,14 | 317,00 | 309,19 | 316,53 | -0,29% | 1.977.944,00 |
| 31.01.2025 | 320,91 | 321,64 | 315,51 | 317,45 | -0,47% | 2.034.005,00 |
| 30.01.2025 | 316,76 | 321,89 | 316,00 | 318,95 | 1,17% | 2.508.005,00 |
| 29.01.2025 | 317,16 | 319,48 | 314,14 | 315,25 | -0,56% | 2.147.680,00 |
| 28.01.2025 | 316,47 | 317,87 | 310,72 | 317,04 | 0,20% | 2.418.408,00 |
| 27.01.2025 | 318,00 | 318,83 | 311,84 | 316,42 | -1,53% | 3.099.121,00 |
| 24.01.2025 | 324,40 | 324,47 | 313,73 | 321,34 | -1,39% | 6.260.113,00 |
| 23.01.2025 | 323,55 | 326,27 | 321,99 | 325,87 | 1,12% | 3.935.820,00 |
| 22.01.2025 | 318,31 | 322,82 | 317,68 | 322,25 | 1,35% | 2.927.409,00 |
| 21.01.2025 | 316,35 | 319,70 | 315,00 | 317,95 | 1,72% | 2.779.104,00 |
| 17.01.2025 | 313,02 | 315,40 | 310,77 | 312,56 | 0,35% | 2.183.457,00 |
| 16.01.2025 | 312,70 | 314,00 | 310,13 | 311,48 | -0,27% | 2.361.199,00 |
| 15.01.2025 | 305,00 | 313,96 | 304,21 | 312,32 | 3,98% | 3.099.514,00 |
| 14.01.2025 | 299,60 | 300,54 | 296,73 | 300,36 | 1,12% | 2.370.931,00 |
| 13.01.2025 | 292,52 | 297,71 | 291,16 | 297,02 | 1,27% | 2.202.977,00 |
| 10.01.2025 | 300,43 | 301,32 | 293,16 | 293,30 | -3,15% | 2.685.527,00 |
| 08.01.2025 | 301,90 | 304,20 | 298,85 | 302,85 | 0,27% | 2.061.411,00 |
| 07.01.2025 | 304,00 | 304,38 | 296,85 | 302,02 | 0,05% | 2.059.050,00 |
| 06.01.2025 | 304,32 | 305,15 | 300,17 | 301,88 | -0,40% | 2.713.975,00 |
| 03.01.2025 | 300,68 | 303,42 | 297,53 | 303,08 | 1,56% | 1.979.833,00 |
| 02.01.2025 | 300,00 | 300,34 | 294,62 | 298,43 | 0,55% | 1.930.118,00 |
| 31.12.2024 | 298,05 | 298,87 | 295,67 | 296,79 | -0,18% | 1.231.551,00 |
| 30.12.2024 | 297,35 | 299,70 | 294,13 | 297,33 | -1,24% | 2.393.051,00 |
| 27.12.2024 | 300,85 | 305,09 | 298,71 | 301,05 | -0,97% | 1.676.011,00 |
| 26.12.2024 | 301,13 | 304,89 | 301,01 | 303,99 | 0,17% | 1.228.978,00 |
| 24.12.2024 | 299,29 | 303,61 | 298,00 | 303,46 | 1,56% | 862.881,00 |
| 23.12.2024 | 296,48 | 299,76 | 295,19 | 298,80 | 0,05% | 1.902.436,00 |
| 20.12.2024 | 292,35 | 302,72 | 292,00 | 298,65 | 1,90% | 6.232.414,00 |
| 19.12.2024 | 293,02 | 296,86 | 291,20 | 293,08 | 1,84% | 3.541.351,00 |
| 18.12.2024 | 302,60 | 303,59 | 286,43 | 287,78 | -4,50% | 3.541.224,00 |
| 17.12.2024 | 302,33 | 303,03 | 299,70 | 301,34 | -0,73% | 3.611.578,00 |
| 16.12.2024 | 303,70 | 304,20 | 300,83 | 303,57 | 0,47% | 1.813.997,00 |
| 13.12.2024 | 302,46 | 304,32 | 301,25 | 302,14 | 0,61% | 1.661.963,00 |
| 12.12.2024 | 303,63 | 304,45 | 300,26 | 300,30 | -0,67% | 1.668.441,00 |
| 11.12.2024 | 303,37 | 304,13 | 299,54 | 302,34 | 0,08% | 2.071.545,00 |
| 10.12.2024 | 297,43 | 304,98 | 296,51 | 302,11 | 1,82% | 2.968.061,00 |
| 09.12.2024 | 304,07 | 305,07 | 296,16 | 296,72 | -2,39% | 2.377.947,00 |
| 06.12.2024 | 301,64 | 304,74 | 300,62 | 303,99 | 1,15% | 1.797.667,00 |
| 05.12.2024 | 302,28 | 303,42 | 300,32 | 300,53 | -0,68% | 2.793.669,00 |
| 04.12.2024 | 302,00 | 303,53 | 300,71 | 302,60 | 0,16% | 1.561.228,00 |
| 03.12.2024 | 303,84 | 304,99 | 301,14 | 302,11 | -0,05% | 2.128.671,00 |
| 02.12.2024 | 306,21 | 306,85 | 299,91 | 302,26 | -0,79% | 2.167.054,00 |
| 29.11.2024 | 306,27 | 307,79 | 304,67 | 304,68 | 0,14% | 1.326.646,00 |
| 27.11.2024 | 307,00 | 307,82 | 302,79 | 304,25 | -0,43% | 1.697.344,00 |
| 26.11.2024 | 305,61 | 306,97 | 302,00 | 305,57 | 0,12% | 2.130.705,00 |
| 25.11.2024 | 303,05 | 305,80 | 302,50 | 305,21 | 1,30% | 3.478.440,00 |
| 22.11.2024 | 293,40 | 301,92 | 292,51 | 301,30 | 2,83% | 3.788.898,00 |
| 21.11.2024 | 289,82 | 294,07 | 287,53 | 293,00 | 1,84% | 2.410.469,00 |
| 20.11.2024 | 286,15 | 288,33 | 285,09 | 287,71 | 0,76% | 2.387.656,00 |
| 19.11.2024 | 281,89 | 286,62 | 281,31 | 285,55 | 0,00% | 2.512.936,00 |
| 18.11.2024 | 286,94 | 287,52 | 283,61 | 285,54 | -0,46% | 2.074.634,00 |
| 15.11.2024 | 288,00 | 290,55 | 285,49 | 286,87 | -0,50% | 2.614.568,00 |
| 14.11.2024 | 288,34 | 290,55 | 287,36 | 288,30 | 0,23% | 2.979.782,00 |
| 13.11.2024 | 287,92 | 290,61 | 287,44 | 287,64 | -0,30% | 2.118.132,00 |
| 12.11.2024 | 292,00 | 293,55 | 287,58 | 288,51 | -1,52% | 2.251.660,00 |
| 11.11.2024 | 290,43 | 294,18 | 290,43 | 292,97 | 1,87% | 2.299.530,00 |
| 08.11.2024 | 286,68 | 290,10 | 285,95 | 287,60 | 0,27% | 1.814.377,00 |
| 07.11.2024 | 292,32 | 293,04 | 284,65 | 286,82 | -2,83% | 3.877.331,00 |
| 06.11.2024 | 288,00 | 296,83 | 286,81 | 295,16 | 6,97% | 5.380.812,00 |
| 05.11.2024 | 271,72 | 276,18 | 271,19 | 275,94 | 2,13% | 1.859.581,00 |
| 04.11.2024 | 272,33 | 272,82 | 269,71 | 270,19 | -0,92% | 1.944.015,00 |
| 01.11.2024 | 272,30 | 274,75 | 270,95 | 272,69 | 0,97% | 2.508.471,00 |
| 31.10.2024 | 273,70 | 274,08 | 268,64 | 270,08 | -1,46% | 2.315.384,00 |
| 30.10.2024 | 271,00 | 275,07 | 270,27 | 274,08 | 1,35% | 2.152.864,00 |
| 29.10.2024 | 270,30 | 271,80 | 269,58 | 270,43 | -0,38% | 1.748.966,00 |
| 28.10.2024 | 269,24 | 271,97 | 267,67 | 271,47 | 1,54% | 2.336.884,00 |
| 25.10.2024 | 271,65 | 273,17 | 266,35 | 267,35 | -0,97% | 2.993.298,00 |
| 24.10.2024 | 270,23 | 271,23 | 268,71 | 269,98 | -0,46% | 3.490.640,00 |
| 23.10.2024 | 272,00 | 273,35 | 268,96 | 271,23 | -0,43% | 2.051.063,00 |
| 22.10.2024 | 270,62 | 272,83 | 268,58 | 272,40 | 0,61% | 2.595.361,00 |
| 21.10.2024 | 275,00 | 276,36 | 269,53 | 270,74 | -2,19% | 4.092.739,00 |
| 18.10.2024 | 276,80 | 279,20 | 269,05 | 276,79 | -3,15% | 7.884.358,00 |
| 17.10.2024 | 284,00 | 286,36 | 282,48 | 285,78 | 1,46% | 3.571.930,00 |
| 16.10.2024 | 278,88 | 281,87 | 277,69 | 281,68 | 1,58% | 2.243.627,00 |
| 15.10.2024 | 280,57 | 281,42 | 276,90 | 277,31 | 0,29% | 2.264.560,00 |
| 14.10.2024 | 276,16 | 277,70 | 275,11 | 276,52 | 0,13% | 1.398.955,00 |
| 11.10.2024 | 271,38 | 277,11 | 271,00 | 276,16 | 2,10% | 1.723.286,00 |
| 10.10.2024 | 270,93 | 272,90 | 269,88 | 270,47 | -0,35% | 2.052.769,00 |
| 09.10.2024 | 268,81 | 271,59 | 268,42 | 271,42 | 0,86% | 2.086.991,00 |
| 08.10.2024 | 271,25 | 272,50 | 266,16 | 269,11 | -1,71% | 3.332.787,00 |
| 07.10.2024 | 274,35 | 276,31 | 271,55 | 273,79 | -0,79% | 3.287.461,00 |
| 04.10.2024 | 272,25 | 276,79 | 270,00 | 275,97 | 2,75% | 2.240.183,00 |
| 03.10.2024 | 269,64 | 271,10 | 267,64 | 268,59 | -0,86% | 1.614.588,00 |
| 02.10.2024 | 268,60 | 271,39 | 266,25 | 270,92 | 0,86% | 2.009.621,00 |
| 01.10.2024 | 271,28 | 271,83 | 266,52 | 268,60 | -0,96% | 2.429.482,00 |
| 30.09.2024 | 270,08 | 271,48 | 267,29 | 271,20 | 0,05% | 2.113.106,00 |
| 27.09.2024 | 268,00 | 272,68 | 267,42 | 271,06 | 1,09% | 2.231.903,00 |